1. Share Prices

  2. Afc Energy PLC (AFC)

20.40p-0.40 (-1.92%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afc Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202421.00p21.00p20.10p20.40p1,442,031
May 16, 202420.95p21.00p19.82p20.80p1,213,124
May 15, 202420.00p21.30p19.93p20.90p1,545,389
May 14, 202420.10p21.25p19.70p20.60p775,952
May 13, 202420.80p21.45p19.70p20.60p1,078,302
May 10, 202419.76p21.00p19.70p20.00p1,237,057
May 9, 202421.30p21.95p19.72p20.40p5,118,023
May 8, 202420.00p21.25p18.96p21.10p4,859,977
May 7, 202419.50p19.60p18.32p19.60p2,210,578
May 3, 202418.48p18.96p18.02p18.44p1,231,107
May 2, 202417.64p19.00p17.64p18.50p662,321
May 1, 202418.98p19.00p17.42p18.44p492,171
Apr 30, 202419.00p19.00p17.66p18.46p756,239
Apr 29, 202419.50p19.50p17.66p18.36p1,344,182
Apr 26, 202418.18p18.74p17.70p18.60p690,480
Apr 25, 202418.10p19.50p18.00p18.18p863,071
Apr 24, 202418.90p19.36p17.72p18.10p551,304
Apr 23, 202418.70p19.14p17.82p18.88p1,398,196
Apr 22, 202419.00p19.00p17.66p17.90p921,687
Apr 19, 202419.48p19.50p17.66p19.00p1,025,303
Apr 18, 202418.16p19.70p17.80p19.20p530,262
Apr 17, 202419.02p19.86p17.98p18.90p1,263,892
Apr 16, 202419.76p20.00p18.04p19.08p2,355,793
Apr 15, 202419.72p20.50p18.26p19.54p2,487,307
Apr 12, 202418.44p20.50p18.06p19.70p3,700,856
Apr 11, 202419.70p19.84p18.30p19.74p1,068,874
Apr 10, 202418.80p19.72p18.50p19.00p4,413,581
Apr 9, 202418.72p19.48p18.50p19.14p2,107,085
Apr 8, 202417.98p19.54p17.02p18.68p5,628,576
Apr 5, 202416.98p18.14p16.00p18.14p3,782,795
Apr 4, 202417.52p17.14p16.70p17.00p2,462,920
Apr 3, 202417.30p18.76p16.92p17.40p2,203,053
Apr 2, 202417.00p18.38p16.94p17.06p1,941,589
Mar 28, 202418.68p19.28p17.02p17.50p3,642,353
Mar 27, 202418.80p19.30p18.41p18.58p2,442,125
Mar 26, 202419.68p20.05p18.02p18.80p2,981,488
Mar 25, 202421.00p21.00p19.10p19.40p1,863,816
Mar 22, 202421.45p21.45p19.82p20.35p1,571,720
Mar 21, 202420.00p21.00p19.10p20.25p1,333,183
Mar 20, 202420.90p20.95p19.22p20.00p1,384,688
Mar 19, 202421.50p21.80p19.30p19.56p3,287,764
Mar 18, 202419.54p21.60p19.02p21.50p5,653,616
Mar 15, 202418.68p20.00p17.24p20.00p4,598,716
Mar 14, 202418.20p18.68p17.06p17.40p1,929,881
Mar 13, 202417.26p18.42p17.02p17.70p1,970,505
Mar 12, 202418.00p18.68p16.96p17.44p2,093,272
Mar 11, 202416.80p17.98p15.86p17.76p2,706,328
Mar 8, 202416.50p16.85p15.86p16.44p1,648,916
Mar 7, 202416.86p16.86p15.32p16.64p2,355,651
Mar 6, 202415.84p16.74p15.32p16.48p1,064,031
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.